Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.78 17.24 16.78 17.18 831,772 +0.31(+1.84%)
Nov 26, 2008 15.49 16.91 15.25 16.87 1,315,321 +1.18(+7.52%)
Nov 25, 2008 15.73 15.77 15.16 15.69 2,247,153 +0.34(+2.21%)
Nov 24, 2008 14.08 15.66 13.82 15.35 2,818,136 +1.55(+11.23%)
Nov 21, 2008 13.53 13.94 11.15 13.80 7,934,543 +0.40(+2.99%)
Nov 20, 2008 14.21 14.80 13.27 13.40 2,404,577 -1.04(-7.20%)
Nov 19, 2008 15.42 15.90 14.40 14.44 1,593,743 -0.92(-5.99%)
Nov 18, 2008 15.29 15.72 14.69 15.36 2,046,867 -0.10(-0.65%)
Nov 17, 2008 15.63 16.00 15.36 15.46 1,397,425 -0.39(-2.46%)
Nov 14, 2008 16.45 16.80 15.80 15.85 1,482,187 -0.97(-5.77%)
Nov 13, 2008 15.36 16.82 14.75 16.82 2,199,500 +1.72(+11.39%)
Nov 12, 2008 14.93 15.18 14.74 15.10 1,783,904 -0.15(-0.98%)
Nov 11, 2008 15.91 16.02 15.07 15.25 937,448 -0.82(-5.10%)
Nov 10, 2008 16.50 16.69 15.84 16.07 1,122,442 -0.09(-0.56%)
Nov 07, 2008 15.75 16.55 15.71 16.16 1,139,327 +0.60(+3.86%)
Nov 06, 2008 16.00 16.25 15.38 15.56 1,987,091 -0.62(-3.83%)
Nov 05, 2008 16.50 17.22 16.11 16.18 1,590,865 -0.58(-3.46%)
Nov 04, 2008 15.90 16.83 15.90 16.76 1,714,602 +1.30(+8.41%)
Nov 03, 2008 15.14 15.60 14.77 15.46 1,372,869 +0.37(+2.45%)
Oct 31, 2008 14.68 15.27 14.46 15.09 1,992,657 +0.27(+1.82%)
Oct 30, 2008 14.86 15.44 14.28 14.82 2,678,229 +0.47(+3.28%)
Oct 29, 2008 15.81 15.92 14.25 14.35 3,677,596 -1.52(-9.58%)
Oct 28, 2008 13.63 15.90 13.25 15.87 4,479,084 +3.40(+27.27%)
Oct 27, 2008 13.06 13.17 12.35 12.47 1,658,942 -0.90(-6.73%)
Oct 24, 2008 12.85 13.61 12.56 13.37 1,705,171 -0.31(-2.27%)
Oct 23, 2008 14.07 14.09 12.95 13.68 2,237,964 -0.31(-2.22%)
Oct 22, 2008 14.61 15.22 13.86 13.99 1,928,552 -1.22(-8.02%)
Oct 21, 2008 15.99 16.08 15.16 15.21 1,108,238 -0.98(-6.05%)
Oct 20, 2008 15.73 16.24 15.41 16.19 1,697,457 +0.63(+4.05%)
Oct 17, 2008 14.79 16.02 14.72 15.56 1,956,622 +0.34(+2.23%)
Oct 16, 2008 15.15 15.49 13.99 15.22 2,856,611 +0.02(+0.13%)
Oct 15, 2008 16.74 16.95 15.18 15.20 2,198,670 -1.79(-10.54%)
Oct 14, 2008 17.70 17.70 16.54 16.99 2,118,593 +0.25(+1.49%)
Oct 13, 2008 15.30 17.43 15.24 16.74 2,773,478 +1.60(+10.57%)
Oct 10, 2008 14.10 15.99 13.51 15.14 4,394,930 +0.46(+3.13%)
Oct 09, 2008 15.70 15.93 14.68 14.68 2,397,647 -0.62(-4.05%)
Oct 08, 2008 15.03 16.06 14.86 15.30 3,205,075 +0.03(+0.20%)
Oct 07, 2008 16.40 16.58 15.27 15.27 2,825,060 -0.88(-5.45%)
Oct 06, 2008 16.67 16.79 15.34 16.15 3,970,585 -0.89(-5.22%)
Oct 03, 2008 17.78 18.04 17.00 17.04 2,952,981 -0.46(-2.63%)
Oct 02, 2008 18.11 18.21 17.45 17.50 1,975,599 -0.68(-3.74%)
Oct 01, 2008 18.30 18.45 18.03 18.18 1,982,881 -0.28(-1.52%)
Sep 30, 2008 18.62 18.62 17.93 18.46 2,066,786 +0.37(+2.05%)
Sep 29, 2008 19.44 19.70 17.21 18.09 2,473,939 -1.65(-8.36%)
Sep 26, 2008 19.53 19.91 19.26 19.74 0 -0.17(-0.85%)
Sep 25, 2008 19.81 20.03 19.57 19.91 1,312,679 +0.43(+2.21%)
Sep 24, 2008 19.40 19.59 19.15 19.48 1,392,435 +0.08(+0.41%)
Sep 23, 2008 19.17 19.72 18.97 19.40 1,680,784 +0.36(+1.89%)
Sep 22, 2008 20.15 20.20 18.96 19.04 1,862,189 -1.32(-6.48%)
Sep 19, 2008 19.23 23.41 19.23 20.36 0 +0.52(+2.62%)
Sep 18, 2008 20.05 20.20 19.00 19.84 2,712,368 +0.08(+0.40%)
Sep 17, 2008 20.84 21.03 19.75 19.76 2,447,498 -1.36(-6.44%)
Sep 16, 2008 20.53 21.18 20.18 21.12 2,019,098 +0.24(+1.15%)
Sep 15, 2008 21.17 21.48 20.69 20.88 1,423,857 -0.95(-4.35%)
Sep 12, 2008 21.25 21.86 21.25 21.83 1,741,908 +0.24(+1.11%)
Sep 11, 2008 21.22 21.65 21.15 21.59 1,633,199 +0.01(+0.05%)
Sep 10, 2008 21.25 21.83 21.08 21.58 2,372,187 +0.44(+2.08%)
Sep 09, 2008 21.40 21.63 21.13 21.14 1,914,036 -0.28(-1.31%)
Sep 08, 2008 21.14 22.33 21.09 21.42 2,740,879 +0.56(+2.68%)
Sep 05, 2008 21.03 21.34 20.40 20.86 0 -0.22(-1.04%)
Sep 04, 2008 21.74 21.75 21.06 21.08 1,438,121 -0.62(-2.86%)
Sep 03, 2008 22.06 22.19 21.62 21.70 1,298,507 -0.36(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.